KissMeData/052960/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194300	376410	4385	4385	4385	4385	80
3	20230612	194200	376410	4385	4385	4385	4385	0
4	20230612	194100	376410	4385	4385	4385	4385	0
5	20230612	194000	376410	4385	4385	4385	4385	0
6	20230612	193900	376410	4385	4385	4385	4385	0
7	20230612	193800	376410	4385	4385	4385	4385	0
8	20230612	193700	376410	4385	4385	4385	4385	0
9	20230612	193600	376410	4385	4385	4385	4385	0
10	20230612	193500	376410	4385	4385	4385	4385	0
11	20230612	193400	376410	4385	4385	4385	4385	0
12	20230612	193300	376410	4385	4385	4385	4385	0
13	20230612	193200	376410	4385	4385	4385	4385	0
14	20230612	193100	376410	4385	4385	4385	4385	0
15	20230612	193000	376410	4385	4385	4385	4385	0
16	20230612	192900	376410	4385	4385	4385	4385	0
17	20230612	192800	376410	4385	4385	4385	4385	0
18	20230612	192700	376410	4385	4385	4385	4385	0
19	20230612	192600	376410	4385	4385	4385	4385	0
20	20230612	192500	376410	4385	4385	4385	4385	0
21	20230612	192400	376410	4385	4385	4385	4385	0
22	20230612	192300	376410	4385	4385	4385	4385	0
23	20230612	192200	376410	4385	4385	4385	4385	0
24	20230612	192100	376410	4385	4385	4385	4385	0
25	20230612	192000	376410	4385	4385	4385	4385	0
26	20230612	191900	376410	4385	4385	4385	4385	0
27	20230612	191800	376410	4385	4385	4385	4385	0
28	20230612	191700	376410	4385	4385	4385	4385	0
29	20230612	191600	376410	4385	4385	4385	4385	0
30	20230612	191500	376410	4385	4385	4385	4385	0
31	20230612	191400	376410	4385	4385	4385	4385	0
32	20230612	191300	376410	4385	4385	4385	4385	80
33	20230612	191200	376410	4385	4385	4385	4385	0
34	20230612	191100	376410	4385	4385	4385	4385	0
35	20230612	191000	376410	4385	4385	4385	4385	0
36	20230612	190900	376410	4385	4385	4385	4385	0
37	20230612	190800	376410	4385	4385	4385	4385	0
38	20230612	190700	376410	4385	4385	4385	4385	0
39	20230612	190600	376410	4385	4385	4385	4385	0
40	20230612	190500	376410	4385	4385	4385	4385	0
41	20230612	190400	376410	4385	4385	4385	4385	0
42	20230612	190300	376410	4385	4385	4385	4385	0
43	20230612	190200	376410	4385	4385	4385	4385	0
44	20230612	190100	376410	4385	4385	4385	4385	0
45	20230612	190000	376410	4385	4385	4385	4385	0
46	20230612	185900	376410	4385	4385	4385	4385	0
47	20230612	185800	376410	4385	4385	4385	4385	0
48	20230612	185700	376410	4385	4385	4385	4385	0
49	20230612	185600	376410	4385	4385	4385	4385	0
50	20230612	185500	376410	4385	4385	4385	4385	0
51	20230612	185400	376410	4385	4385	4385	4385	0
52	20230612	185300	376410	4385	4385	4385	4385	0
53	20230612	185200	376410	4385	4385	4385	4385	0
54	20230612	185100	376410	4385	4385	4385	4385	0
55	20230612	185000	376410	4385	4385	4385	4385	0
56	20230612	184900	376410	4385	4385	4385	4385	0
57	20230612	184800	376410	4385	4385	4385	4385	0
58	20230612	184700	376410	4385	4385	4385	4385	0
59	20230612	184600	376410	4385	4385	4385	4385	0
60	20230612	184500	376410	4385	4385	4385	4385	0
61	20230612	184400	376410	4385	4385	4385	4385	0
62	20230612	184300	376410	4385	4385	4385	4385	80
63	20230612	184200	376410	4385	4385	4385	4385	0
64	20230612	184100	376410	4385	4385	4385	4385	0
65	20230612	184000	376410	4385	4385	4385	4385	0
66	20230612	183900	376410	4385	4385	4385	4385	0
67	20230612	183800	376410	4385	4385	4385	4385	0
68	20230612	183700	376410	4385	4385	4385	4385	0
69	20230612	183600	376410	4385	4385	4385	4385	0
70	20230612	183500	376410	4385	4385	4385	4385	0
71	20230612	183400	376410	4385	4385	4385	4385	0
72	20230612	183300	376410	4385	4385	4385	4385	0
73	20230612	183200	376410	4385	4385	4385	4385	0
74	20230612	183100	376410	4385	4385	4385	4385	0
75	20230612	183000	376410	4385	4385	4385	4385	0
76	20230612	182900	376410	4385	4385	4385	4385	0
77	20230612	182800	376410	4385	4385	4385	4385	0
78	20230612	182700	376410	4385	4385	4385	4385	0
79	20230612	182600	376410	4385	4385	4385	4385	0
80	20230612	182500	376410	4385	4385	4385	4385	0
81	20230612	182400	376410	4385	4385	4385	4385	0
82	20230612	182300	376410	4385	4385	4385	4385	0
83	20230612	182200	376410	4385	4385	4385	4385	0
84	20230612	182100	376410	4385	4385	4385	4385	0
85	20230612	182000	376410	4385	4385	4385	4385	0
86	20230612	181900	376410	4385	4385	4385	4385	0
87	20230612	181800	376410	4385	4385	4385	4385	0
88	20230612	181700	376410	4385	4385	4385	4385	0
89	20230612	181600	376410	4385	4385	4385	4385	0
90	20230612	181500	376410	4385	4385	4385	4385	0
91	20230612	181400	376410	4385	4385	4385	4385	0
92	20230612	181300	376410	4385	4385	4385	4385	80
93	20230612	181200	376410	4385	4385	4385	4385	0
94	20230612	181100	376410	4385	4385	4385	4385	0
95	20230612	181000	376410	4385	4385	4385	4385	0
96	20230612	180900	376410	4385	4385	4385	4385	0
97	20230612	180800	376410	4385	4385	4385	4385	0
98	20230612	180700	376410	4385	4385	4385	4385	0
99	20230612	180600	376410	4385	4385	4385	4385	0
100	20230612	180500	376410	4385	4385	4385	4385	0
101	20230612	180400	376410	4385	4385	4385	4385	0
102	20230612	180300	376410	4385	4385	4385	4385	0
103	20230612	180200	376410	4385	4385	4385	4385	0
104	20230612	180100	376410	4385	4385	4385	4385	0
105	20230612	180000	376410	4385	4385	4385	4385	0
106	20230612	175900	376410	4385	4385	4385	4385	0
107	20230612	175800	376410	4385	4385	4385	4385	0
108	20230612	175700	376410	4385	4385	4385	4385	0
109	20230612	175600	376410	4385	4385	4385	4385	0
110	20230612	175500	376410	4385	4385	4385	4385	0
111	20230612	175400	376410	4385	4385	4385	4385	0
112	20230612	175300	376410	4385	4385	4385	4385	0
113	20230612	175200	376410	4385	4385	4385	4385	0
114	20230612	175100	376410	4385	4385	4385	4385	0
115	20230612	175000	376410	4385	4385	4385	4385	0
116	20230612	174900	376410	4385	4385	4385	4385	0
117	20230612	174800	376410	4385	4385	4385	4385	0
118	20230612	174700	376410	4385	4385	4385	4385	0
119	20230612	174600	376410	4385	4385	4385	4385	0
120	20230612	174500	376410	4385	4385	4385	4385	0
121	20230612	174400	376410	4385	4385	4385	4385	0
122	20230612	174300	376410	4385	4385	4385	4385	80
123	20230612	174200	376410	4385	4385	4385	4385	0
124	20230612	174100	376410	4385	4385	4385	4385	0
125	20230612	174000	376410	4385	4385	4385	4385	0
126	20230612	173900	376410	4385	4385	4385	4385	0
127	20230612	173800	376410	4385	4385	4385	4385	0
128	20230612	173700	376410	4385	4385	4385	4385	0
129	20230612	173600	376410	4385	4385	4385	4385	0
130	20230612	173500	376410	4385	4385	4385	4385	0
131	20230612	173400	376410	4385	4385	4385	4385	0
132	20230612	173300	376410	4385	4385	4385	4385	0
133	20230612	173200	376410	4385	4385	4385	4385	0
134	20230612	173100	376410	4385	4385	4385	4385	0
135	20230612	173000	376410	4385	4385	4385	4385	0
136	20230612	172900	376410	4385	4385	4385	4385	0
137	20230612	172800	376410	4385	4385	4385	4385	0
138	20230612	172700	376410	4385	4385	4385	4385	0
139	20230612	172600	376410	4385	4385	4385	4385	0
140	20230612	172500	376410	4385	4385	4385	4385	0
141	20230612	172400	376410	4385	4385	4385	4385	0
142	20230612	172300	376410	4385	4385	4385	4385	0
143	20230612	172200	376410	4385	4385	4385	4385	0
144	20230612	172100	376410	4385	4385	4385	4385	0
145	20230612	172000	376410	4385	4385	4385	4385	0
146	20230612	171900	376410	4385	4385	4385	4385	0
147	20230612	171800	376410	4385	4385	4385	4385	0
148	20230612	171700	376410	4385	4385	4385	4385	0
149	20230612	171600	376410	4385	4385	4385	4385	0
150	20230612	171500	376410	4385	4385	4385	4385	0
151	20230612	171400	376410	4385	4385	4385	4385	0
152	20230612	171300	376410	4385	4385	4385	4385	80
153	20230612	171200	376410	4385	4385	4385	4385	0
154	20230612	171100	376410	4385	4385	4385	4385	0
155	20230612	171000	376410	4385	4385	4385	4385	0
156	20230612	170900	376410	4385	4385	4385	4385	0
157	20230612	170800	376410	4385	4385	4385	4385	0
158	20230612	170700	376410	4385	4385	4385	4385	0
159	20230612	170600	376410	4385	4385	4385	4385	0
160	20230612	170500	376410	4385	4385	4385	4385	0
161	20230612	170400	376410	4385	4385	4385	4385	0
162	20230612	170300	376410	4385	4385	4385	4385	0
163	20230612	170200	376410	4385	4385	4385	4385	0
164	20230612	170100	376410	4385	4385	4385	4385	0
165	20230612	170000	376410	4385	4385	4385	4385	0
166	20230612	165900	376410	4385	4385	4385	4385	0
167	20230612	165800	376410	4385	4385	4385	4385	0
168	20230612	165700	376410	4385	4385	4385	4385	0
169	20230612	165600	376410	4385	4385	4385	4385	0
170	20230612	165500	376410	4385	4385	4385	4385	0
171	20230612	165400	376410	4385	4385	4385	4385	0
172	20230612	165300	376410	4385	4385	4385	4385	0
173	20230612	165200	376410	4385	4385	4385	4385	0
174	20230612	165100	376410	4385	4385	4385	4385	0
175	20230612	165000	376410	4385	4385	4385	4385	0
176	20230612	164900	376410	4385	4385	4385	4385	0
177	20230612	164800	376410	4385	4385	4385	4385	0
178	20230612	164700	376410	4385	4385	4385	4385	0
179	20230612	164600	376410	4385	4385	4385	4385	0
180	20230612	164500	376410	4385	4385	4385	4385	0
181	20230612	164400	376410	4385	4385	4385	4385	0
182	20230612	164300	376410	4385	4385	4385	4385	80
183	20230612	164200	376410	4385	4385	4385	4385	0
184	20230612	164100	376410	4385	4385	4385	4385	0
185	20230612	164000	376410	4385	4385	4385	4385	0
186	20230612	163900	376410	4385	4385	4385	4385	0
187	20230612	163800	376410	4385	4385	4385	4385	0
188	20230612	163700	376410	4385	4385	4385	4385	0
189	20230612	163600	376410	4385	4385	4385	4385	0
190	20230612	163500	376410	4385	4385	4385	4385	0
191	20230612	163400	376410	4385	4385	4385	4385	0
192	20230612	163300	376410	4385	4385	4385	4385	0
193	20230612	163200	376410	4385	4385	4385	4385	0
194	20230612	163100	376410	4385	4385	4385	4385	0
195	20230612	163000	376410	4385	4385	4385	4385	0
196	20230612	162900	376410	4385	4385	4385	4385	0
197	20230612	162800	376410	4385	4385	4385	4385	0
198	20230612	162700	376410	4385	4385	4385	4385	0
199	20230612	162600	376410	4385	4385	4385	4385	0
200	20230612	162500	376410	4385	4385	4385	4385	0
201	20230612	162400	376410	4385	4385	4385	4385	0
202	20230612	162300	376410	4385	4385	4385	4385	0
203	20230612	162200	376410	4385	4385	4385	4385	0
204	20230612	162100	376410	4385	4385	4385	4385	0
205	20230612	162000	376410	4385	4385	4385	4385	0
206	20230612	161900	376410	4385	4385	4385	4385	0
207	20230612	161800	376410	4385	4385	4385	4385	0
208	20230612	161700	376410	4385	4385	4385	4385	0
209	20230612	161600	376410	4385	4385	4385	4385	0
210	20230612	161500	376410	4385	4385	4385	4385	0
211	20230612	161400	376410	4385	4385	4385	4385	0
212	20230612	161300	376410	4385	4385	4385	4385	80
213	20230612	161200	376410	4385	4385	4385	4385	0
214	20230612	161100	376410	4385	4385	4385	4385	0
215	20230612	161000	376410	4385	4385	4385	4385	0
216	20230612	160900	376410	4385	4385	4385	4385	0
217	20230612	160800	376410	4385	4385	4385	4385	0
218	20230612	160700	376410	4385	4385	4385	4385	0
219	20230612	160600	376410	4385	4385	4385	4385	0
220	20230612	160500	376410	4385	4385	4385	4385	0
221	20230612	160400	376410	4385	4385	4385	4385	0
222	20230612	160300	376410	4385	4385	4385	4385	0
223	20230612	160200	376410	4385	4385	4385	4385	0
224	20230612	160100	376410	4385	4385	4385	4385	0
225	20230612	160000	376410	4385	4385	4385	4385	0
226	20230612	155900	376410	4385	4385	4385	4385	0
227	20230612	155800	376410	4385	4385	4385	4385	0
228	20230612	155700	376410	4385	4385	4385	4385	0
229	20230612	155600	376410	4385	4385	4385	4385	0
230	20230612	155500	376410	4385	4385	4385	4385	0
231	20230612	155400	376410	4385	4385	4385	4385	0
232	20230612	155300	376410	4385	4385	4385	4385	0
233	20230612	155200	376410	4385	4385	4385	4385	0
234	20230612	155100	376410	4385	4385	4385	4385	0
235	20230612	155000	376410	4385	4385	4385	4385	0
236	20230612	154900	376410	4385	4385	4385	4385	0
237	20230612	154800	376410	4385	4385	4385	4385	0
238	20230612	154700	376410	4385	4385	4385	4385	0
239	20230612	154600	376410	4385	4385	4385	4385	0
240	20230612	154500	376410	4385	4385	4385	4385	0
241	20230612	154400	376410	4385	4385	4385	4385	0
242	20230612	154300	376410	4385	4385	4385	4385	80
243	20230612	154200	376410	4385	4385	4385	4385	0
244	20230612	154100	376410	4385	4385	4385	4385	0
245	20230612	154000	376410	4385	4385	4385	4385	0
246	20230612	153900	376410	4385	4385	4385	4385	0
247	20230612	153800	376410	4385	4385	4385	4385	0
248	20230612	153700	376410	4385	4385	4385	4385	0
249	20230612	153600	376410	4385	4385	4385	4385	0
250	20230612	153500	376410	4385	4385	4385	4385	0
251	20230612	153400	376410	4385	4385	4385	4385	0
252	20230612	153300	376410	4385	4385	4385	4385	0
253	20230612	153200	376410	4385	4385	4385	4385	0
254	20230612	153100	376410	4385	4385	4385	4385	0
255	20230612	153000	376410	4385	4385	4385	4385	0
256	20230612	152900	376410	4385	4385	4385	4385	0
257	20230612	152800	376410	4385	4385	4385	4385	0
258	20230612	152700	376410	4385	4385	4385	4385	0
259	20230612	152600	376410	4385	4385	4385	4385	0
260	20230612	152500	376410	4385	4385	4385	4385	0
261	20230612	152400	376410	4385	4385	4385	4385	0
262	20230612	152300	376410	4385	4385	4385	4385	0
263	20230612	152200	376410	4385	4385	4385	4385	0
264	20230612	152100	376410	4385	4385	4385	4385	0
265	20230612	152000	376410	4385	4385	4385	4385	0
266	20230612	151900	376410	4385	4385	4385	4385	0
267	20230612	151800	376410	4385	4385	4385	4385	0
268	20230612	151700	376410	4385	4385	4385	4385	0
269	20230612	151600	376410	4385	4385	4385	4385	0
270	20230612	151500	376410	4385	4385	4385	4385	0
271	20230612	151400	376410	4385	4385	4385	4385	0
272	20230612	151300	376410	4385	4385	4385	4385	0
273	20230612	151200	376410	4385	4385	4385	4385	0
274	20230612	151100	376410	4385	4385	4385	4385	0
275	20230612	151000	376410	4385	4385	4385	4385	0
276	20230612	150900	376410	4385	4385	4385	4385	0
277	20230612	150800	376410	4385	4385	4385	4385	0
278	20230612	150700	376410	4385	4385	4385	4385	0
279	20230612	150600	376410	4385	4385	4385	4385	0
280	20230612	150500	376410	4385	4385	4385	4385	0
281	20230612	150400	376410	4385	4385	4385	4385	0
282	20230612	150300	376410	4385	4385	4385	4385	0
283	20230612	150200	376410	4385	4385	4385	4385	0
284	20230612	150100	376410	4385	4385	4385	4385	0
285	20230612	150000	376410	4385	4385	4385	4385	0
286	20230612	145900	376410	4385	4385	4385	4385	0
287	20230612	145800	376410	4385	4385	4385	4385	80
288	20230612	145700	25610	4385	4385	4385	4385	0
289	20230612	145600	25610	4385	4385	4385	4385	0
290	20230612	145500	25610	4385	4385	4385	4385	0
291	20230612	145400	25610	4385	4385	4385	4385	0
292	20230612	145300	25610	4385	4385	4385	4385	0
293	20230612	145200	25610	4385	4385	4385	4385	1
294	20230612	145100	21225	4245	4245	4245	4245	0
295	20230612	145000	21225	4245	4245	4245	4245	0
296	20230612	144900	21225	4245	4245	4245	4245	0
297	20230612	144800	21225	4245	4245	4245	4245	0
298	20230612	144700	21225	4245	4245	4245	4245	0
299	20230612	144600	21225	4245	4245	4245	4245	0
300	20230612	144500	21225	4245	4245	4245	4245	0
301	20230612	144400	21225	4245	4245	4245	4245	0
302	20230612	144300	21225	4245	4245	4245	4245	0
303	20230612	144200	21225	4245	4245	4245	4245	0
304	20230612	144100	21225	4245	4245	4245	4245	0
305	20230612	144000	21225	4245	4245	4245	4245	0
306	20230612	143900	21225	4245	4245	4245	4245	0
307	20230612	143800	21225	4245	4245	4245	4245	0
308	20230612	143700	21225	4245	4245	4245	4245	0
309	20230612	143600	21225	4245	4245	4245	4245	0
310	20230612	143500	21225	4245	4245	4245	4245	0
311	20230612	143400	21225	4245	4245	4245	4245	0
312	20230612	143300	21225	4245	4245	4245	4245	0
313	20230612	143200	21225	4245	4245	4245	4245	0
314	20230612	143100	21225	4245	4245	4245	4245	0
315	20230612	143000	21225	4245	4245	4245	4245	0
316	20230612	142900	21225	4245	4245	4245	4245	0
317	20230612	142800	21225	4245	4245	4245	4245	0
318	20230612	142700	21225	4245	4245	4245	4245	0
319	20230612	142600	21225	4245	4245	4245	4245	0
320	20230612	142500	21225	4245	4245	4245	4245	0
321	20230612	142400	21225	4245	4245	4245	4245	0
322	20230612	142300	21225	4245	4245	4245	4245	5
323	20230612	142200	0	4990	4990	4990	4990	0
324	20230612	142100	0	4990	4990	4990	4990	0
325	20230612	142000	0	4990	4990	4990	4990	0
326	20230612	141900	0	4990	4990	4990	4990	0
327	20230612	141800	0	4990	4990	4990	4990	0
328	20230612	141700	0	4990	4990	4990	4990	0
329	20230612	141600	0	4990	4990	4990	4990	0
330	20230612	141500	0	4990	4990	4990	4990	0
331	20230612	141400	0	4990	4990	4990	4990	0
332	20230612	141300	0	4990	4990	4990	4990	0
333	20230612	141200	0	4990	4990	4990	4990	0
334	20230612	141100	0	4990	4990	4990	4990	0
335	20230612	141000	0	4990	4990	4990	4990	0
336	20230612	140900	0	4990	4990	4990	4990	0
337	20230612	140800	0	4990	4990	4990	4990	0
338	20230612	140700	0	4990	4990	4990	4990	0
339	20230612	140600	0	4990	4990	4990	4990	0
340	20230612	140500	0	4990	4990	4990	4990	0
341	20230612	140400	0	4990	4990	4990	4990	0
342	20230612	140300	0	4990	4990	4990	4990	0
343	20230612	140200	0	4990	4990	4990	4990	0
344	20230612	140100	0	4990	4990	4990	4990	0
345	20230612	140000	0	4990	4990	4990	4990	0
346	20230612	135900	0	4990	4990	4990	4990	0
347	20230612	135800	0	4990	4990	4990	4990	0
348	20230612	135700	0	4990	4990	4990	4990	0
349	20230612	135600	0	4990	4990	4990	4990	0
350	20230612	135500	0	4990	4990	4990	4990	0
351	20230612	135400	0	4990	4990	4990	4990	0
352	20230612	135300	0	4990	4990	4990	4990	0
353	20230612	135200	0	4990	4990	4990	4990	0
354	20230612	135100	0	4990	4990	4990	4990	0
355	20230612	135000	0	4990	4990	4990	4990	0
356	20230612	134900	0	4990	4990	4990	4990	0
357	20230612	134800	0	4990	4990	4990	4990	0
358	20230612	134700	0	4990	4990	4990	4990	0
359	20230612	134600	0	4990	4990	4990	4990	0
360	20230612	134500	0	4990	4990	4990	4990	0
361	20230612	134400	0	4990	4990	4990	4990	0
362	20230612	134300	0	4990	4990	4990	4990	0
363	20230612	134200	0	4990	4990	4990	4990	0
364	20230612	134100	0	4990	4990	4990	4990	0
365	20230612	134000	0	4990	4990	4990	4990	0
366	20230612	133900	0	4990	4990	4990	4990	0
367	20230612	133800	0	4990	4990	4990	4990	0
368	20230612	133700	0	4990	4990	4990	4990	0
369	20230612	133600	0	4990	4990	4990	4990	0
370	20230612	133500	0	4990	4990	4990	4990	0
371	20230612	133400	0	4990	4990	4990	4990	0
372	20230612	133300	0	4990	4990	4990	4990	0
373	20230612	133200	0	4990	4990	4990	4990	0
374	20230612	133100	0	4990	4990	4990	4990	0
375	20230612	133000	0	4990	4990	4990	4990	0
376	20230612	132900	0	4990	4990	4990	4990	0
377	20230612	132800	0	4990	4990	4990	4990	0
378	20230612	132700	0	4990	4990	4990	4990	0
379	20230612	132600	0	4990	4990	4990	4990	0
380	20230612	132500	0	4990	4990	4990	4990	0
381	20230612	132400	0	4990	4990	4990	4990	0
382	20230612	132300	0	4990	4990	4990	4990	0
383	20230612	132200	0	4990	4990	4990	4990	0
384	20230612	132100	0	4990	4990	4990	4990	0
385	20230612	132000	0	4990	4990	4990	4990	0
386	20230612	131900	0	4990	4990	4990	4990	0
387	20230612	131800	0	4990	4990	4990	4990	0
388	20230612	131700	0	4990	4990	4990	4990	0
389	20230612	131600	0	4990	4990	4990	4990	0
390	20230612	131500	0	4990	4990	4990	4990	0
391	20230612	131400	0	4990	4990	4990	4990	0
392	20230612	131300	0	4990	4990	4990	4990	0
393	20230612	131200	0	4990	4990	4990	4990	0
394	20230612	131100	0	4990	4990	4990	4990	0
395	20230612	131000	0	4990	4990	4990	4990	0
396	20230612	130900	0	4990	4990	4990	4990	0
397	20230612	130800	0	4990	4990	4990	4990	0
398	20230612	130700	0	4990	4990	4990	4990	0
399	20230612	130600	0	4990	4990	4990	4990	0
400	20230612	130500	0	4990	4990	4990	4990	0
401	20230612	130400	0	4990	4990	4990	4990	0
402	20230612	130300	0	4990	4990	4990	4990	0
403	20230612	130200	0	4990	4990	4990	4990	0
404	20230612	130100	0	4990	4990	4990	4990	0
405	20230612	130000	0	4990	4990	4990	4990	0
406	20230612	125900	0	4990	4990	4990	4990	0
407	20230612	125800	0	4990	4990	4990	4990	0
408	20230612	125700	0	4990	4990	4990	4990	0
409	20230612	125600	0	4990	4990	4990	4990	0
410	20230612	125500	0	4990	4990	4990	4990	0
411	20230612	125400	0	4990	4990	4990	4990	0
412	20230612	125300	0	4990	4990	4990	4990	0
413	20230612	125200	0	4990	4990	4990	4990	0
414	20230612	125100	0	4990	4990	4990	4990	0
415	20230612	125000	0	4990	4990	4990	4990	0
416	20230612	124900	0	4990	4990	4990	4990	0
417	20230612	124800	0	4990	4990	4990	4990	0
418	20230612	124700	0	4990	4990	4990	4990	0
419	20230612	124600	0	4990	4990	4990	4990	0
420	20230612	124500	0	4990	4990	4990	4990	0
421	20230612	124400	0	4990	4990	4990	4990	0
422	20230612	124300	0	4990	4990	4990	4990	0
423	20230612	124200	0	4990	4990	4990	4990	0
424	20230612	124100	0	4990	4990	4990	4990	0
425	20230612	124000	0	4990	4990	4990	4990	0
426	20230612	123900	0	4990	4990	4990	4990	0
427	20230612	123800	0	4990	4990	4990	4990	0
428	20230612	123700	0	4990	4990	4990	4990	0
429	20230612	123600	0	4990	4990	4990	4990	0
430	20230612	123500	0	4990	4990	4990	4990	0
431	20230612	123400	0	4990	4990	4990	4990	0
432	20230612	123300	0	4990	4990	4990	4990	0
433	20230612	123200	0	4990	4990	4990	4990	0
434	20230612	123100	0	4990	4990	4990	4990	0
435	20230612	123000	0	4990	4990	4990	4990	0
436	20230612	122900	0	4990	4990	4990	4990	0
437	20230612	122800	0	4990	4990	4990	4990	0
438	20230612	122700	0	4990	4990	4990	4990	0
439	20230612	122600	0	4990	4990	4990	4990	0
440	20230612	122500	0	4990	4990	4990	4990	0
441	20230612	122400	0	4990	4990	4990	4990	0
442	20230612	122300	0	4990	4990	4990	4990	0
443	20230612	122200	0	4990	4990	4990	4990	0
444	20230612	122100	0	4990	4990	4990	4990	0
445	20230612	122000	0	4990	4990	4990	4990	0
446	20230612	121900	0	4990	4990	4990	4990	0
447	20230612	121800	0	4990	4990	4990	4990	0
448	20230612	121700	0	4990	4990	4990	4990	0
449	20230612	121600	0	4990	4990	4990	4990	0
450	20230612	121500	0	4990	4990	4990	4990	0
451	20230612	121400	0	4990	4990	4990	4990	0
452	20230612	121300	0	4990	4990	4990	4990	0
453	20230612	121200	0	4990	4990	4990	4990	0
454	20230612	121100	0	4990	4990	4990	4990	0
455	20230612	121000	0	4990	4990	4990	4990	0
456	20230612	120900	0	4990	4990	4990	4990	0
457	20230612	120800	0	4990	4990	4990	4990	0
458	20230612	120700	0	4990	4990	4990	4990	0
459	20230612	120600	0	4990	4990	4990	4990	0
460	20230612	120500	0	4990	4990	4990	4990	0
461	20230612	120400	0	4990	4990	4990	4990	0
462	20230612	120300	0	4990	4990	4990	4990	0
463	20230612	120200	0	4990	4990	4990	4990	0
464	20230612	120100	0	4990	4990	4990	4990	0
465	20230612	120000	0	4990	4990	4990	4990	0
466	20230612	115900	0	4990	4990	4990	4990	0
467	20230612	115800	0	4990	4990	4990	4990	0
468	20230612	115700	0	4990	4990	4990	4990	0
469	20230612	115600	0	4990	4990	4990	4990	0
470	20230612	115500	0	4990	4990	4990	4990	0
471	20230612	115400	0	4990	4990	4990	4990	0
472	20230612	115300	0	4990	4990	4990	4990	0
473	20230612	115200	0	4990	4990	4990	4990	0
474	20230612	115100	0	4990	4990	4990	4990	0
475	20230612	115000	0	4990	4990	4990	4990	0
476	20230612	114900	0	4990	4990	4990	4990	0
477	20230612	114800	0	4990	4990	4990	4990	0
478	20230612	114700	0	4990	4990	4990	4990	0
479	20230612	114600	0	4990	4990	4990	4990	0
480	20230612	114500	0	4990	4990	4990	4990	0
481	20230612	114400	0	4990	4990	4990	4990	0
482	20230612	114300	0	4990	4990	4990	4990	0
483	20230612	114200	0	4990	4990	4990	4990	0
484	20230612	114100	0	4990	4990	4990	4990	0
485	20230612	114000	0	4990	4990	4990	4990	0
486	20230612	113900	0	4990	4990	4990	4990	0
487	20230612	113800	0	4990	4990	4990	4990	0
488	20230612	113700	0	4990	4990	4990	4990	0
489	20230612	113600	0	4990	4990	4990	4990	0
490	20230612	113500	0	4990	4990	4990	4990	0
491	20230612	113400	0	4990	4990	4990	4990	0
492	20230612	113300	0	4990	4990	4990	4990	0
493	20230612	113200	0	4990	4990	4990	4990	0
494	20230612	113100	0	4990	4990	4990	4990	0
495	20230612	113000	0	4990	4990	4990	4990	0
496	20230612	112900	0	4990	4990	4990	4990	0
497	20230612	112800	0	4990	4990	4990	4990	0
498	20230612	112700	0	4990	4990	4990	4990	0
499	20230612	112600	0	4990	4990	4990	4990	0
500	20230612	112500	0	4990	4990	4990	4990	0
501	20230612	112400	0	4990	4990	4990	4990	0
502	20230612	112300	0	4990	4990	4990	4990	0
503	20230612	112200	0	4990	4990	4990	4990	0
504	20230612	112100	0	4990	4990	4990	4990	0
505	20230612	112000	0	4990	4990	4990	4990	0
506	20230612	111900	0	4990	4990	4990	4990	0
507	20230612	111800	0	4990	4990	4990	4990	0
508	20230612	111700	0	4990	4990	4990	4990	0
509	20230612	111600	0	4990	4990	4990	4990	0
510	20230612	111500	0	4990	4990	4990	4990	0
511	20230612	111400	0	4990	4990	4990	4990	0
512	20230612	111300	0	4990	4990	4990	4990	0
513	20230612	111200	0	4990	4990	4990	4990	0
514	20230612	111100	0	4990	4990	4990	4990	0
515	20230612	111000	0	4990	4990	4990	4990	0
516	20230612	110900	0	4990	4990	4990	4990	0
517	20230612	110800	0	4990	4990	4990	4990	0
518	20230612	110700	0	4990	4990	4990	4990	0
519	20230612	110600	0	4990	4990	4990	4990	0
520	20230612	110500	0	4990	4990	4990	4990	0
521	20230612	110400	0	4990	4990	4990	4990	0
522	20230612	110300	0	4990	4990	4990	4990	0
523	20230612	110200	0	4990	4990	4990	4990	0
524	20230612	110100	0	4990	4990	4990	4990	0
525	20230612	110000	0	4990	4990	4990	4990	0
526	20230612	105900	0	4990	4990	4990	4990	0
527	20230612	105800	0	4990	4990	4990	4990	0
528	20230612	105700	0	4990	4990	4990	4990	0
529	20230612	105600	0	4990	4990	4990	4990	0
530	20230612	105500	0	4990	4990	4990	4990	0
531	20230612	105400	0	4990	4990	4990	4990	0
532	20230612	105300	0	4990	4990	4990	4990	0
533	20230612	105200	0	4990	4990	4990	4990	0
534	20230612	105100	0	4990	4990	4990	4990	0
535	20230612	105000	0	4990	4990	4990	4990	0
536	20230612	104900	0	4990	4990	4990	4990	0
537	20230612	104800	0	4990	4990	4990	4990	0
538	20230612	104700	0	4990	4990	4990	4990	0
539	20230612	104600	0	4990	4990	4990	4990	0
540	20230612	104500	0	4990	4990	4990	4990	0
541	20230612	104400	0	4990	4990	4990	4990	0
542	20230612	104300	0	4990	4990	4990	4990	0
543	20230612	104200	0	4990	4990	4990	4990	0
544	20230612	104100	0	4990	4990	4990	4990	0
545	20230612	104000	0	4990	4990	4990	4990	0
546	20230612	103900	0	4990	4990	4990	4990	0
547	20230612	103800	0	4990	4990	4990	4990	0
548	20230612	103700	0	4990	4990	4990	4990	0
549	20230612	103600	0	4990	4990	4990	4990	0
550	20230612	103500	0	4990	4990	4990	4990	0
551	20230612	103400	0	4990	4990	4990	4990	0
552	20230612	103300	0	4990	4990	4990	4990	0
553	20230612	103200	0	4990	4990	4990	4990	0
554	20230612	103100	0	4990	4990	4990	4990	0
555	20230612	103000	0	4990	4990	4990	4990	0
556	20230612	102900	0	4990	4990	4990	4990	0
557	20230612	102800	0	4990	4990	4990	4990	0
558	20230612	102700	0	4990	4990	4990	4990	0
559	20230612	102600	0	4990	4990	4990	4990	0
560	20230612	102500	0	4990	4990	4990	4990	0
561	20230612	102400	0	4990	4990	4990	4990	0
562	20230612	102300	0	4990	4990	4990	4990	0
563	20230612	102200	0	4990	4990	4990	4990	0
564	20230612	102100	0	4990	4990	4990	4990	0
565	20230612	102000	0	4990	4990	4990	4990	0
566	20230612	101900	0	4990	4990	4990	4990	0
567	20230612	101800	0	4990	4990	4990	4990	0
568	20230612	101700	0	4990	4990	4990	4990	0
569	20230612	101600	0	4990	4990	4990	4990	0
570	20230612	101500	0	4990	4990	4990	4990	0
571	20230612	101400	0	4990	4990	4990	4990	0
572	20230612	101300	0	4990	4990	4990	4990	0
573	20230612	101200	0	4990	4990	4990	4990	0
574	20230612	101100	0	4990	4990	4990	4990	0
575	20230612	101000	0	4990	4990	4990	4990	0
576	20230612	100900	0	4990	4990	4990	4990	0
577	20230612	100800	0	4990	4990	4990	4990	0
578	20230612	100700	0	4990	4990	4990	4990	0
579	20230612	100600	0	4990	4990	4990	4990	0
580	20230612	100500	0	4990	4990	4990	4990	0
581	20230612	100400	0	4990	4990	4990	4990	0
582	20230612	100300	0	4990	4990	4990	4990	0
583	20230612	100200	0	4990	4990	4990	4990	0
584	20230612	100100	0	4990	4990	4990	4990	0
585	20230612	100000	0	4990	4990	4990	4990	0
586	20230612	095900	0	4990	4990	4990	4990	0
587	20230612	095800	0	4990	4990	4990	4990	0
588	20230612	095700	0	4990	4990	4990	4990	0
589	20230612	095600	0	4990	4990	4990	4990	0
590	20230612	095500	0	4990	4990	4990	4990	0
591	20230612	095400	0	4990	4990	4990	4990	0
592	20230612	095300	0	4990	4990	4990	4990	0
593	20230612	095200	0	4990	4990	4990	4990	0
594	20230612	095100	0	4990	4990	4990	4990	0
595	20230612	095000	0	4990	4990	4990	4990	0
596	20230612	094900	0	4990	4990	4990	4990	0
597	20230612	094800	0	4990	4990	4990	4990	0
598	20230612	094700	0	4990	4990	4990	4990	0
599	20230612	094600	0	4990	4990	4990	4990	0
600	20230612	094500	0	4990	4990	4990	4990	0
601	20230612	094400	0	4990	4990	4990	4990	0
602	20230612	094300	0	4990	4990	4990	4990	0
603	20230612	094200	0	4990	4990	4990	4990	0
604	20230612	094100	0	4990	4990	4990	4990	0
605	20230612	094000	0	4990	4990	4990	4990	0
606	20230612	093900	0	4990	4990	4990	4990	0
607	20230612	093800	0	4990	4990	4990	4990	0
608	20230612	093700	0	4990	4990	4990	4990	0
609	20230612	093600	0	4990	4990	4990	4990	0
610	20230612	093500	0	4990	4990	4990	4990	0
611	20230612	093400	0	4990	4990	4990	4990	0
612	20230612	093300	0	4990	4990	4990	4990	0
613	20230612	093200	0	4990	4990	4990	4990	0
614	20230612	093100	0	4990	4990	4990	4990	0
615	20230612	093000	0	4990	4990	4990	4990	0
616	20230612	092900	0	4990	4990	4990	4990	0
617	20230612	092800	0	4990	4990	4990	4990	0
618	20230612	092700	0	4990	4990	4990	4990	0
619	20230612	092600	0	4990	4990	4990	4990	0
620	20230612	092500	0	4990	4990	4990	4990	0
621	20230612	092400	0	4990	4990	4990	4990	0
622	20230612	092300	0	4990	4990	4990	4990	0
623	20230612	092200	0	4990	4990	4990	4990	0
624	20230612	092100	0	4990	4990	4990	4990	0
625	20230612	092000	0	4990	4990	4990	4990	0
626	20230612	091900	0	4990	4990	4990	4990	0
627	20230612	091800	0	4990	4990	4990	4990	0
628	20230612	091700	0	4990	4990	4990	4990	0
629	20230612	091600	0	4990	4990	4990	4990	0
630	20230612	091500	0	4990	4990	4990	4990	0
631	20230612	091400	0	4990	4990	4990	4990	0
632	20230612	091300	0	4990	4990	4990	4990	0
633	20230612	091200	0	4990	4990	4990	4990	0
634	20230612	091100	0	4990	4990	4990	4990	0
635	20230612	091000	0	4990	4990	4990	4990	0
636	20230612	090900	0	4990	4990	4990	4990	0
637	20230612	090800	0	4990	4990	4990	4990	0
638	20230612	090700	0	4990	4990	4990	4990	0
639	20230612	090600	0	4990	4990	4990	4990	0
640	20230612	090500	0	4990	4990	4990	4990	0
641	20230612	090400	0	4990	4990	4990	4990	0
642	20230612	090300	0	4990	4990	4990	4990	0
643	20230612	090200	0	4990	4990	4990	4990	0
644	20230612	090100	0	4990	4990	4990	4990	0
645	20230612	090000	0	4990	4990	4990	4990	0